Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.436 | 7.437 | 7.320 | 7.338 | 2,244,777 | -0.10(-1.31%) |
Feb 27, 2006 | 7.294 | 7.466 | 7.282 | 7.436 | 2,387,081 | +0.14(+1.97%) |
Feb 24, 2006 | 7.315 | 7.366 | 7.268 | 7.292 | 2,456,141 | -0.09(-1.28%) |
Feb 23, 2006 | 7.509 | 7.510 | 7.378 | 7.387 | 3,233,930 | -0.14(-1.81%) |
Feb 22, 2006 | 7.497 | 7.583 | 7.467 | 7.523 | 3,034,425 | +0.20(+2.76%) |
Feb 21, 2006 | 7.182 | 7.360 | 7.182 | 7.321 | 4,180,531 | +0.30(+4.20%) |
Feb 17, 2006 | 6.996 | 7.026 | 6.917 | 7.026 | 1,125,179 | +0.06(+0.91%) |
Feb 16, 2006 | 6.917 | 6.986 | 6.897 | 6.963 | 2,077,360 | +0.02(+0.31%) |
Feb 15, 2006 | 6.878 | 6.964 | 6.851 | 6.941 | 1,919,012 | +0.04(+0.62%) |
Feb 14, 2006 | 6.795 | 6.957 | 6.696 | 6.898 | 2,600,537 | +0.13(+1.93%) |
Feb 13, 2006 | 6.845 | 6.891 | 6.725 | 6.768 | 2,363,364 | -0.15(-2.11%) |
Feb 10, 2006 | 6.940 | 6.951 | 6.789 | 6.914 | 2,424,750 | -0.04(-0.52%) |
Feb 09, 2006 | 7.017 | 7.024 | 6.927 | 6.950 | 1,308,639 | -0.02(-0.27%) |
Feb 08, 2006 | 6.878 | 6.991 | 6.824 | 6.968 | 1,750,898 | +0.10(+1.52%) |
Feb 07, 2006 | 6.832 | 6.918 | 6.808 | 6.864 | 2,868,404 | -0.02(-0.27%) |
Feb 06, 2006 | 6.795 | 6.882 | 6.779 | 6.882 | 1,543,022 | +0.07(+0.99%) |
Feb 03, 2006 | 6.758 | 6.825 | 6.728 | 6.815 | 2,334,066 | -0.01(-0.10%) |
Feb 02, 2006 | 6.738 | 6.877 | 6.722 | 6.822 | 3,392,976 | +0.04(+0.53%) |
Feb 01, 2006 | 6.860 | 6.947 | 6.772 | 6.786 | 3,297,409 | -0.13(-1.87%) |
Jan 31, 2006 | 6.981 | 7.042 | 6.829 | 6.915 | 4,998,083 | +0.01(+0.17%) |
Jan 30, 2006 | 6.837 | 6.913 | 6.746 | 6.904 | 3,176,032 | +0.07(+0.99%) |
Jan 27, 2006 | 6.743 | 6.841 | 6.738 | 6.837 | 2,896,307 | +0.10(+1.53%) |
Jan 26, 2006 | 6.544 | 6.763 | 6.521 | 6.733 | 2,871,892 | +0.19(+2.89%) |
Jan 25, 2006 | 6.594 | 6.607 | 6.520 | 6.544 | 2,231,523 | +0.08(+1.29%) |
Jan 24, 2006 | 6.382 | 6.494 | 6.351 | 6.461 | 2,421,262 | +0.05(+0.85%) |
Jan 23, 2006 | 6.308 | 6.422 | 6.300 | 6.407 | 2,755,398 | +0.11(+1.73%) |
Jan 20, 2006 | 6.217 | 6.313 | 6.217 | 6.298 | 3,918,943 | +0.07(+1.13%) |
Jan 19, 2006 | 6.014 | 6.235 | 6.004 | 6.227 | 2,821,667 | +0.28(+4.78%) |
Jan 18, 2006 | 6.021 | 6.044 | 5.926 | 5.944 | 4,271,913 | -0.15(-2.54%) |
Jan 17, 2006 | 5.865 | 6.148 | 5.853 | 6.098 | 5,427,088 | +0.25(+4.19%) |
Jan 13, 2006 | 5.849 | 5.915 | 5.822 | 5.853 | 2,052,248 | +0.06(+0.99%) |
Jan 12, 2006 | 5.852 | 5.898 | 5.766 | 5.796 | 2,006,906 | -0.08(-1.39%) |
Jan 11, 2006 | 5.671 | 5.902 | 5.670 | 5.878 | 4,262,845 | +0.21(+3.72%) |
Jan 10, 2006 | 5.688 | 5.703 | 5.605 | 5.667 | 2,435,213 | -0.01(-0.25%) |
Jan 09, 2006 | 5.685 | 5.717 | 5.661 | 5.681 | 2,131,073 | -0.03(-0.53%) |
Jan 06, 2006 | 5.757 | 5.770 | 5.684 | 5.711 | 3,086,045 | -0.05(-0.85%) |
Jan 05, 2006 | 5.779 | 5.784 | 5.737 | 5.760 | 3,366,468 | -0.05(-0.91%) |
Jan 04, 2006 | 5.810 | 5.896 | 5.764 | 5.813 | 1,848,558 | +0.04(+0.62%) |
Jan 03, 2006 | 5.878 | 5.921 | 5.754 | 5.777 | 10,069,410 | -0.24(-3.93%) |
Dec 30, 2005 | 6.057 | 6.057 | 5.982 | 6.014 | 681,525 | -0.04(-0.73%) |
Dec 29, 2005 | 6.054 | 6.113 | 6.042 | 6.058 | 1,226,326 | -0.00(-0.02%) |
Dec 28, 2005 | 6.060 | 6.077 | 6.031 | 6.060 | 1,830,421 | +0.02(+0.28%) |
Dec 27, 2005 | 6.030 | 6.127 | 6.011 | 6.042 | 938,928 | +0.01(+0.21%) |
Dec 23, 2005 | 5.972 | 6.031 | 5.972 | 6.030 | 1,146,106 | +0.08(+1.35%) |
Dec 22, 2005 | 5.988 | 5.988 | 5.933 | 5.949 | 1,752,991 | -0.02(-0.41%) |
Dec 21, 2005 | 5.893 | 6.007 | 5.893 | 5.974 | 1,777,406 | +0.10(+1.76%) |
Dec 20, 2005 | 5.971 | 5.972 | 5.857 | 5.870 | 1,796,240 | -0.09(-1.49%) |
Dec 19, 2005 | 6.027 | 6.031 | 5.941 | 5.959 | 1,107,042 | -0.07(-1.12%) |
Dec 16, 2005 | 6.045 | 6.060 | 6.024 | 6.027 | 1,342,123 | +0.04(+0.62%) |
Dec 15, 2005 | 6.055 | 6.075 | 5.958 | 5.989 | 3,163,476 | -0.12(-1.92%) |
Dec 14, 2005 | 6.111 | 6.138 | 6.051 | 6.107 | 1,727,878 | +0.04(+0.61%) |
Dec 13, 2005 | 5.968 | 6.138 | 5.956 | 6.070 | 5,883,995 | +0.14(+2.39%) |
Dec 12, 2005 | 6.042 | 6.078 | 5.845 | 5.928 | 8,889,821 | -0.11(-1.78%) |
Dec 09, 2005 | 6.118 | 6.134 | 5.985 | 6.035 | 4,409,334 | -0.09(-1.52%) |
Dec 08, 2005 | 6.236 | 6.270 | 6.111 | 6.128 | 5,929,337 | -0.25(-3.93%) |
Dec 07, 2005 | 6.441 | 6.474 | 6.338 | 6.379 | 2,869,799 | -0.05(-0.85%) |
Dec 06, 2005 | 6.371 | 6.491 | 6.343 | 6.434 | 4,129,609 | +0.09(+1.42%) |
Dec 05, 2005 | 6.394 | 6.395 | 6.300 | 6.343 | 2,991,176 | -0.04(-0.56%) |
Dec 02, 2005 | 6.396 | 6.500 | 6.319 | 6.379 | 4,592,097 | -0.00(-0.04%) |
Dec 01, 2005 | 6.279 | 6.386 | 6.273 | 6.382 | 5,468,942 | +0.20(+3.20%) |
Nov 30, 2005 | 6.120 | 6.186 | 6.103 | 6.184 | 4,626,278 | +0.08(+1.24%) |
Nov 29, 2005 | 6.062 | 6.117 | 6.062 | 6.108 | 2,013,184 | +0.05(+0.76%) |
Nov 28, 2005 | 6.064 | 6.118 | 6.050 | 6.062 | 2,361,271 | +0.02(+0.40%) |
Nov 25, 2005 | 6.007 | 6.067 | 6.007 | 6.038 | 1,078,441 | +0.12(+2.06%) |
Nov 23, 2005 | 5.948 | 5.988 | 5.906 | 5.916 | 1,011,475 | -0.02(-0.29%) |
Nov 22, 2005 | 5.893 | 5.941 | 5.845 | 5.933 | 1,875,763 | +0.01(+0.19%) |
Nov 21, 2005 | 5.942 | 5.944 | 5.879 | 5.922 | 2,326,393 | -0.05(-0.82%) |
Nov 18, 2005 | 5.806 | 5.971 | 5.806 | 5.971 | 3,582,017 | +0.10(+1.71%) |
Nov 17, 2005 | 5.856 | 5.898 | 5.754 | 5.870 | 6,357,645 | -0.02(-0.32%) |
Nov 16, 2005 | 5.895 | 5.926 | 5.784 | 5.889 | 4,384,919 | -0.02(-0.41%) |
Nov 15, 2005 | 5.885 | 5.948 | 5.857 | 5.913 | 1,812,982 | +0.01(+0.24%) |
Nov 14, 2005 | 5.913 | 5.913 | 5.853 | 5.899 | 1,243,765 | -0.01(-0.24%) |
Nov 11, 2005 | 5.879 | 5.929 | 5.820 | 5.913 | 1,378,396 | +0.01(+0.15%) |
Nov 10, 2005 | 5.931 | 5.956 | 5.888 | 5.905 | 2,240,592 | -0.02(-0.27%) |
Nov 09, 2005 | 5.902 | 5.965 | 5.885 | 5.921 | 1,089,603 | +0.00(+0.02%) |
Nov 08, 2005 | 5.928 | 5.975 | 5.879 | 5.919 | 2,098,985 | -0.04(-0.63%) |
Nov 07, 2005 | 5.787 | 5.984 | 5.770 | 5.956 | 2,431,028 | +0.17(+3.02%) |
Nov 04, 2005 | 5.800 | 5.842 | 5.737 | 5.782 | 1,420,948 | -0.01(-0.25%) |
Nov 03, 2005 | 5.806 | 5.846 | 5.731 | 5.796 | 2,986,293 | +0.01(+0.17%) |
Nov 02, 2005 | 5.724 | 5.822 | 5.671 | 5.786 | 6,047,924 | +0.02(+0.37%) |
Nov 01, 2005 | 5.916 | 5.918 | 5.763 | 5.764 | 3,226,257 | -0.15(-2.57%) |
Oct 31, 2005 | 5.771 | 5.951 | 5.770 | 5.916 | 1,441,875 | +0.21(+3.59%) |
Oct 28, 2005 | 5.739 | 5.812 | 5.703 | 5.711 | 1,974,818 | -0.03(-0.47%) |
Oct 27, 2005 | 5.842 | 5.895 | 5.707 | 5.739 | 1,855,533 | -0.06(-1.01%) |
Oct 26, 2005 | 5.856 | 5.900 | 5.782 | 5.797 | 3,289,736 | -0.03(-0.52%) |
Oct 25, 2005 | 5.899 | 6.008 | 5.803 | 5.827 | 3,595,271 | -0.18(-3.05%) |
Oct 24, 2005 | 5.822 | 6.012 | 5.822 | 6.011 | 2,516,829 | +0.19(+3.28%) |
Oct 21, 2005 | 5.830 | 5.913 | 5.807 | 5.820 | 1,254,229 | -0.05(-0.83%) |
Oct 20, 2005 | 5.870 | 5.985 | 5.842 | 5.869 | 3,081,162 | +0.01(+0.10%) |
Oct 19, 2005 | 5.850 | 5.938 | 5.829 | 5.863 | 1,658,121 | +0.02(+0.42%) |
Oct 18, 2005 | 5.863 | 5.938 | 5.835 | 5.839 | 1,583,481 | -0.12(-2.09%) |
Oct 17, 2005 | 5.945 | 6.012 | 5.921 | 5.964 | 1,211,677 | -0.05(-0.76%) |
Oct 14, 2005 | 5.921 | 6.022 | 5.889 | 6.009 | 1,808,099 | +0.01(+0.22%) |
Oct 13, 2005 | 6.114 | 6.140 | 5.880 | 5.997 | 3,801,054 | -0.20(-3.19%) |
Oct 12, 2005 | 6.257 | 6.289 | 6.160 | 6.194 | 2,885,146 | -0.03(-0.55%) |
Oct 11, 2005 | 6.128 | 6.273 | 6.128 | 6.229 | 3,123,714 | +0.10(+1.64%) |
Oct 10, 2005 | 6.236 | 6.236 | 6.128 | 6.128 | 676,642 | -0.06(-0.90%) |
Oct 07, 2005 | 6.181 | 6.213 | 6.140 | 6.184 | 2,988,386 | +0.04(+0.63%) |
Oct 06, 2005 | 6.035 | 6.245 | 5.961 | 6.146 | 2,714,939 | +0.06(+1.06%) |
Oct 05, 2005 | 6.157 | 6.174 | 6.064 | 6.081 | 2,947,229 | -0.15(-2.35%) |
Oct 04, 2005 | 6.121 | 6.253 | 6.087 | 6.227 | 1,551,393 | +0.12(+1.95%) |
Oct 03, 2005 | 6.160 | 6.204 | 6.090 | 6.108 | 1,642,775 | -0.05(-0.81%) |
Sep 30, 2005 | 6.038 | 6.222 | 6.011 | 6.159 | 1,707,649 | +0.12(+1.95%) |
Sep 29, 2005 | 5.916 | 6.065 | 5.911 | 6.041 | 1,571,623 | +0.08(+1.37%) |
Sep 28, 2005 | 5.956 | 6.015 | 5.935 | 5.959 | 1,616,965 | -0.00(-0.05%) |
Sep 27, 2005 | 6.022 | 6.083 | 5.962 | 5.962 | 1,087,510 | -0.05(-0.79%) |
Sep 26, 2005 | 6.007 | 6.060 | 5.965 | 6.009 | 1,932,964 | -0.02(-0.36%) |
Sep 23, 2005 | 6.031 | 6.040 | 5.789 | 6.031 | 3,586,203 | +0.17(+2.94%) |
Sep 22, 2005 | 6.061 | 6.068 | 5.853 | 5.859 | 3,792,683 | -0.19(-3.08%) |
Sep 21, 2005 | 5.961 | 6.071 | 5.954 | 6.045 | 2,076,663 | +0.08(+1.42%) |
Sep 20, 2005 | 5.730 | 5.995 | 5.727 | 5.961 | 3,837,327 | +0.27(+4.68%) |
Sep 19, 2005 | 5.727 | 5.731 | 5.671 | 5.694 | 1,402,114 | -0.02(-0.30%) |
Sep 16, 2005 | 5.591 | 5.714 | 5.574 | 5.711 | 1,671,375 | +0.15(+2.71%) |
Sep 15, 2005 | 5.555 | 5.561 | 5.465 | 5.561 | 957,762 | -0.00(-0.08%) |
Sep 14, 2005 | 5.562 | 5.631 | 5.548 | 5.565 | 1,425,133 | +0.01(+0.21%) |
Sep 13, 2005 | 5.620 | 5.634 | 5.532 | 5.554 | 1,025,426 | -0.05(-0.97%) |
Sep 12, 2005 | 5.555 | 5.621 | 5.548 | 5.608 | 1,453,734 | +0.02(+0.39%) |
Sep 09, 2005 | 5.472 | 5.591 | 5.450 | 5.587 | 2,345,925 | +0.13(+2.36%) |
Sep 08, 2005 | 5.437 | 5.473 | 5.433 | 5.458 | 934,045 | +0.01(+0.21%) |
Sep 07, 2005 | 5.475 | 5.475 | 5.407 | 5.446 | 1,214,467 | -0.02(-0.39%) |
Sep 06, 2005 | 5.455 | 5.482 | 5.443 | 5.468 | 1,376,303 | +0.03(+0.58%) |
Sep 02, 2005 | 5.370 | 5.480 | 5.361 | 5.436 | 1,491,402 | +0.03(+0.58%) |
Sep 01, 2005 | 5.409 | 5.460 | 5.386 | 5.404 | 2,430,330 | -0.02(-0.34%) |
Aug 31, 2005 | 5.465 | 5.482 | 5.417 | 5.423 | 1,496,285 | -0.05(-0.94%) |
Aug 30, 2005 | 5.450 | 5.495 | 5.437 | 5.475 | 1,055,422 | -0.03(-0.62%) |
Aug 29, 2005 | 5.498 | 5.511 | 5.430 | 5.509 | 1,017,753 | +0.01(+0.21%) |
Aug 26, 2005 | 5.584 | 5.584 | 5.496 | 5.498 | 1,595,340 | -0.09(-1.57%) |
Aug 25, 2005 | 5.584 | 5.608 | 5.562 | 5.585 | 2,117,122 | +0.03(+0.54%) |
Aug 24, 2005 | 5.528 | 5.602 | 5.488 | 5.555 | 1,359,562 | +0.02(+0.36%) |
Aug 23, 2005 | 5.620 | 5.620 | 5.516 | 5.535 | 1,282,829 | -0.09(-1.63%) |
Aug 22, 2005 | 5.526 | 5.634 | 5.526 | 5.627 | 1,022,636 | +0.10(+1.76%) |
Aug 19, 2005 | 5.423 | 5.534 | 5.423 | 5.529 | 529,455 | +0.11(+1.96%) |
Aug 18, 2005 | 5.525 | 5.525 | 5.396 | 5.423 | 1,316,313 | -0.11(-2.02%) |
Aug 17, 2005 | 5.569 | 5.585 | 5.526 | 5.535 | 1,093,788 | -0.08(-1.38%) |
Aug 16, 2005 | 5.655 | 5.723 | 5.585 | 5.612 | 1,351,191 | -0.05(-0.91%) |
Aug 15, 2005 | 5.598 | 5.678 | 5.569 | 5.664 | 1,673,468 | +0.05(+0.84%) |
Aug 12, 2005 | 5.501 | 5.640 | 5.486 | 5.617 | 2,560,078 | +0.11(+2.08%) |
Aug 11, 2005 | 5.568 | 5.577 | 5.483 | 5.502 | 1,040,075 | -0.06(-1.08%) |
Aug 10, 2005 | 5.526 | 5.562 | 5.498 | 5.562 | 936,835 | +0.07(+1.23%) |
Aug 09, 2005 | 5.469 | 5.496 | 5.433 | 5.495 | 1,440,480 | +0.05(+0.87%) |
Aug 08, 2005 | 5.456 | 5.544 | 5.402 | 5.447 | 2,140,142 | +0.02(+0.45%) |
Aug 05, 2005 | 5.445 | 5.468 | 5.356 | 5.423 | 1,635,799 | -0.10(-1.89%) |
Aug 04, 2005 | 5.562 | 5.582 | 5.526 | 5.528 | 1,331,659 | -0.05(-0.90%) |
Aug 03, 2005 | 5.577 | 5.627 | 5.534 | 5.578 | 1,141,223 | -0.01(-0.18%) |
Aug 02, 2005 | 5.628 | 5.678 | 5.569 | 5.588 | 1,408,392 | -0.04(-0.71%) |
Aug 01, 2005 | 5.568 | 5.631 | 5.549 | 5.628 | 954,972 | +0.06(+1.08%) |
Jul 29, 2005 | 5.462 | 5.628 | 5.462 | 5.568 | 3,687,350 | +0.10(+1.89%) |
Jul 28, 2005 | 5.257 | 5.476 | 5.230 | 5.465 | 3,982,422 | +0.23(+4.30%) |
Jul 27, 2005 | 5.191 | 5.240 | 5.128 | 5.240 | 3,910,572 | +0.05(+1.02%) |
Jul 26, 2005 | 5.247 | 5.261 | 5.139 | 5.187 | 3,714,555 | -0.03(-0.66%) |
Jul 25, 2005 | 5.261 | 5.261 | 5.181 | 5.221 | 2,859,335 | +0.01(+0.19%) |
Jul 22, 2005 | 5.205 | 5.271 | 5.187 | 5.211 | 1,101,461 | +0.01(+0.28%) |
Jul 21, 2005 | 5.235 | 5.250 | 5.172 | 5.197 | 2,083,639 | -0.01(-0.19%) |
Jul 20, 2005 | 5.013 | 5.238 | 5.005 | 5.207 | 4,200,063 | +0.18(+3.56%) |
Jul 19, 2005 | 4.983 | 5.027 | 4.943 | 5.027 | 2,431,726 | +0.05(+1.04%) |
Jul 18, 2005 | 5.017 | 5.037 | 4.970 | 4.976 | 2,658,436 | -0.02(-0.49%) |
Jul 15, 2005 | 5.013 | 5.046 | 4.989 | 5.000 | 1,813,679 | -0.04(-0.82%) |
Jul 14, 2005 | 5.095 | 5.095 | 5.039 | 5.042 | 1,729,273 | +0.08(+1.59%) |
Jul 13, 2005 | 5.092 | 5.096 | 4.963 | 4.963 | 1,222,838 | -0.12(-2.42%) |
Jul 12, 2005 | 5.144 | 5.145 | 5.055 | 5.086 | 1,255,624 | -0.01(-0.11%) |
Jul 11, 2005 | 5.025 | 5.128 | 5.025 | 5.092 | 1,278,644 | +0.10(+1.95%) |
Jul 08, 2005 | 4.931 | 5.006 | 4.926 | 4.994 | 1,340,030 | +0.09(+1.90%) |
Jul 07, 2005 | 4.903 | 4.939 | 4.868 | 4.901 | 1,174,008 | -0.03(-0.58%) |
Jul 06, 2005 | 4.886 | 4.983 | 4.873 | 4.930 | 1,347,006 | +0.06(+1.30%) |
Jul 05, 2005 | 4.877 | 4.888 | 4.830 | 4.867 | 3,108,368 | -0.09(-1.88%) |
Jul 01, 2005 | 4.947 | 4.994 | 4.913 | 4.960 | 864,985 | +0.01(+0.26%) |
Jun 30, 2005 | 5.049 | 5.085 | 4.936 | 4.947 | 1,731,366 | -0.10(-2.07%) |
Jun 29, 2005 | 5.017 | 5.060 | 4.950 | 5.052 | 1,494,890 | +0.01(+0.17%) |
Jun 28, 2005 | 4.914 | 5.050 | 4.907 | 5.043 | 2,073,873 | +0.15(+3.14%) |
Jun 27, 2005 | 4.858 | 4.903 | 4.817 | 4.890 | 1,702,068 | +0.02(+0.47%) |
Jun 24, 2005 | 4.966 | 4.966 | 4.824 | 4.867 | 2,785,393 | -0.12(-2.36%) |
Jun 23, 2005 | 5.045 | 5.053 | 4.957 | 4.984 | 2,720,519 | -0.12(-2.39%) |
Jun 22, 2005 | 5.105 | 5.148 | 5.075 | 5.106 | 1,157,267 | -0.00(-0.06%) |
Jun 21, 2005 | 5.227 | 5.254 | 5.108 | 5.109 | 2,035,506 | -0.12(-2.30%) |
Jun 20, 2005 | 5.304 | 5.304 | 5.191 | 5.230 | 1,204,701 | -0.10(-1.80%) |
Jun 17, 2005 | 5.301 | 5.339 | 5.294 | 5.326 | 1,428,621 | +0.05(+0.92%) |
Jun 16, 2005 | 5.092 | 5.294 | 5.092 | 5.277 | 2,205,016 | +0.19(+3.66%) |
Jun 15, 2005 | 5.101 | 5.125 | 5.037 | 5.091 | 1,435,597 | +0.03(+0.59%) |
Jun 14, 2005 | 5.063 | 5.093 | 5.049 | 5.060 | 2,445,677 | +0.03(+0.57%) |
Jun 13, 2005 | 4.982 | 5.091 | 4.982 | 5.032 | 1,960,169 | +0.05(+1.01%) |
Jun 10, 2005 | 4.989 | 5.043 | 4.979 | 4.982 | 1,815,772 | +0.04(+0.90%) |
Jun 09, 2005 | 5.032 | 5.033 | 4.927 | 4.937 | 2,737,958 | -0.12(-2.38%) |
Jun 08, 2005 | 5.132 | 5.158 | 5.055 | 5.058 | 960,552 | -0.08(-1.48%) |
Jun 07, 2005 | 5.232 | 5.240 | 5.128 | 5.134 | 2,851,662 | -0.12(-2.21%) |
Jun 06, 2005 | 5.275 | 5.310 | 5.244 | 5.250 | 2,599,142 | -0.02(-0.35%) |
Jun 03, 2005 | 5.320 | 5.320 | 5.247 | 5.268 | 1,001,709 | -0.04(-0.76%) |
Jun 02, 2005 | 5.265 | 5.336 | 5.232 | 5.308 | 800,111 | +0.03(+0.65%) |
Jun 01, 2005 | 5.306 | 5.327 | 5.255 | 5.274 | 1,865,997 | -0.02(-0.43%) |
May 31, 2005 | 5.306 | 5.351 | 5.290 | 5.297 | 1,555,579 | -0.01(-0.22%) |
May 27, 2005 | 5.267 | 5.327 | 5.264 | 5.308 | 639,670 | +0.05(+0.90%) |
May 26, 2005 | 5.204 | 5.297 | 5.188 | 5.261 | 869,171 | +0.05(+0.96%) |
May 25, 2005 | 5.204 | 5.231 | 5.167 | 5.211 | 860,800 | -0.01(-0.14%) |
May 24, 2005 | 5.185 | 5.232 | 5.171 | 5.218 | 1,206,794 | +0.03(+0.55%) |
May 23, 2005 | 5.218 | 5.232 | 5.149 | 5.189 | 657,807 | +0.01(+0.14%) |
May 20, 2005 | 5.189 | 5.218 | 5.165 | 5.182 | 937,532 | -0.03(-0.50%) |
May 19, 2005 | 5.211 | 5.247 | 5.181 | 5.208 | 2,235,709 | +0.00(+0.03%) |
May 18, 2005 | 5.046 | 5.268 | 5.043 | 5.207 | 1,839,489 | +0.19(+3.77%) |
May 17, 2005 | 4.999 | 5.029 | 4.973 | 5.017 | 1,279,341 | +0.02(+0.46%) |
May 16, 2005 | 4.919 | 4.997 | 4.919 | 4.994 | 951,484 | +0.08(+1.54%) |
May 13, 2005 | 5.017 | 5.053 | 4.910 | 4.919 | 2,710,056 | -0.12(-2.33%) |
May 12, 2005 | 5.155 | 5.198 | 5.023 | 5.036 | 1,734,156 | -0.12(-2.42%) |
May 11, 2005 | 5.154 | 5.161 | 5.092 | 5.161 | 1,439,782 | +0.01(+0.14%) |
May 10, 2005 | 5.172 | 5.177 | 5.118 | 5.154 | 1,386,767 | -0.04(-0.69%) |
May 09, 2005 | 5.204 | 5.205 | 5.169 | 5.189 | 906,142 | +0.00(+0.00%) |
May 06, 2005 | 5.158 | 5.208 | 5.141 | 5.189 | 1,439,085 | +0.03(+0.58%) |
May 05, 2005 | 5.204 | 5.240 | 5.148 | 5.159 | 1,499,773 | -0.03(-0.66%) |
May 04, 2005 | 5.138 | 5.194 | 5.131 | 5.194 | 1,924,593 | +0.08(+1.51%) |
May 03, 2005 | 5.124 | 5.155 | 5.089 | 5.116 | 1,891,807 | -0.02(-0.31%) |
May 02, 2005 | 5.017 | 5.182 | 5.017 | 5.132 | 2,855,848 | +0.13(+2.52%) |
Apr 29, 2005 | 4.960 | 5.025 | 4.950 | 5.006 | 2,015,277 | +0.11(+2.25%) |
Apr 28, 2005 | 5.092 | 5.121 | 4.873 | 4.896 | 4,832,061 | -0.15(-2.98%) |
Apr 27, 2005 | 5.101 | 5.108 | 4.984 | 5.046 | 1,849,953 | -0.07(-1.35%) |
Apr 26, 2005 | 5.131 | 5.172 | 5.103 | 5.115 | 1,326,776 | -0.02(-0.34%) |
Apr 25, 2005 | 5.152 | 5.168 | 5.112 | 5.132 | 1,927,383 | -0.02(-0.31%) |
Apr 22, 2005 | 5.197 | 5.220 | 5.125 | 5.148 | 1,622,545 | -0.07(-1.32%) |
Apr 21, 2005 | 5.195 | 5.224 | 5.167 | 5.217 | 2,664,714 | +0.09(+1.79%) |
Apr 20, 2005 | 5.161 | 5.198 | 5.091 | 5.125 | 2,788,881 | -0.02(-0.45%) |
Apr 19, 2005 | 4.996 | 5.191 | 4.996 | 5.148 | 3,791,985 | +0.21(+4.30%) |
Apr 18, 2005 | 4.874 | 4.993 | 4.838 | 4.936 | 1,923,198 | +0.05(+0.97%) |
Apr 15, 2005 | 4.946 | 4.993 | 4.870 | 4.888 | 3,111,856 | -0.07(-1.47%) |
Apr 14, 2005 | 5.161 | 5.162 | 4.873 | 4.962 | 4,497,926 | -0.20(-3.89%) |
Apr 13, 2005 | 5.189 | 5.250 | 5.148 | 5.162 | 3,570,856 | -0.03(-0.50%) |
Apr 12, 2005 | 5.175 | 5.202 | 5.089 | 5.188 | 1,166,335 | +0.02(+0.39%) |
Apr 11, 2005 | 5.159 | 5.181 | 5.132 | 5.168 | 2,035,506 | +0.05(+1.01%) |
Apr 08, 2005 | 5.232 | 5.240 | 5.099 | 5.116 | 2,146,420 | -0.13(-2.49%) |
Apr 07, 2005 | 5.231 | 5.258 | 5.188 | 5.247 | 3,635,730 | +0.02(+0.30%) |
Apr 06, 2005 | 5.288 | 5.308 | 5.201 | 5.231 | 3,302,989 | -0.03(-0.55%) |
Apr 05, 2005 | 5.447 | 5.447 | 5.204 | 5.260 | 12,984,552 | +0.13(+2.46%) |
Apr 04, 2005 | 5.146 | 5.146 | 5.060 | 5.134 | 2,134,561 | -0.01(-0.11%) |
Apr 01, 2005 | 5.169 | 5.207 | 5.098 | 5.139 | 1,418,158 | -0.02(-0.33%) |
Mar 31, 2005 | 5.029 | 5.201 | 5.029 | 5.156 | 2,291,514 | +0.15(+3.10%) |
Mar 30, 2005 | 4.946 | 5.036 | 4.946 | 5.002 | 1,006,592 | +0.05(+0.98%) |
Mar 29, 2005 | 5.020 | 5.093 | 4.921 | 4.953 | 1,370,025 | -0.07(-1.40%) |
Mar 28, 2005 | 5.096 | 5.097 | 5.003 | 5.023 | 774,999 | -0.05(-1.04%) |
Mar 24, 2005 | 5.075 | 5.138 | 5.059 | 5.076 | 1,238,185 | +0.02(+0.34%) |
Mar 23, 2005 | 5.132 | 5.146 | 5.058 | 5.059 | 1,392,348 | -0.10(-1.97%) |
Mar 22, 2005 | 5.139 | 5.247 | 5.139 | 5.161 | 2,171,532 | +0.06(+1.15%) |
Mar 21, 2005 | 5.182 | 5.211 | 5.093 | 5.102 | 1,806,006 | -0.10(-1.90%) |
Mar 18, 2005 | 5.211 | 5.257 | 5.164 | 5.201 | 984,967 | -0.03(-0.49%) |
Mar 17, 2005 | 5.124 | 5.261 | 5.124 | 5.227 | 1,653,238 | +0.10(+1.87%) |
Mar 16, 2005 | 5.178 | 5.184 | 5.083 | 5.131 | 1,197,028 | -0.04(-0.75%) |
Mar 15, 2005 | 5.208 | 5.242 | 5.152 | 5.169 | 1,028,216 | -0.03(-0.61%) |
Mar 14, 2005 | 5.225 | 5.235 | 5.144 | 5.201 | 1,385,372 | -0.04(-0.74%) |
Mar 11, 2005 | 5.251 | 5.317 | 5.222 | 5.240 | 1,732,064 | -0.05(-0.87%) |
Mar 10, 2005 | 5.347 | 5.353 | 5.278 | 5.285 | 1,042,168 | -0.05(-1.02%) |
Mar 09, 2005 | 5.402 | 5.416 | 5.340 | 5.340 | 1,625,336 | -0.07(-1.30%) |
Mar 08, 2005 | 5.397 | 5.455 | 5.384 | 5.410 | 1,132,154 | +0.03(+0.64%) |
Mar 07, 2005 | 5.329 | 5.403 | 5.329 | 5.376 | 1,054,724 | +0.03(+0.62%) |
Mar 04, 2005 | 5.215 | 5.423 | 5.204 | 5.343 | 2,532,176 | +0.16(+3.04%) |
Mar 03, 2005 | 5.101 | 5.195 | 5.101 | 5.185 | 1,432,109 | +0.08(+1.66%) |
Mar 02, 2005 | 5.139 | 5.139 | 5.066 | 5.101 | 832,897 | -0.03(-0.64%) |